10.45
+0.18(+1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10.32 | 10.45 | 10.45 | 10.53 | 10.31 | 13.85M |
| August 15, 2025 | 10.14 | 10.27 | 10.27 | 10.35 | 10.03 | 14.99M |
| August 14, 2025 | 10.47 | 10.09 | 10.09 | 10.53 | 10.07 | 16.14M |
| August 13, 2025 | 10.28 | 10.47 | 10.47 | 10.57 | 10.24 | 15.48M |
| August 12, 2025 | 10.58 | 10.32 | 10.32 | 10.65 | 10.25 | 13.7M |
| August 11, 2025 | 10.3 | 10.5 | 10.5 | 10.58 | 10.22 | 13.27M |
| August 08, 2025 | 10.12 | 10.35 | 10.35 | 10.56 | 10.07 | 21.69M |
| August 07, 2025 | 10.15 | 10.16 | 10.16 | 10.34 | 10.08 | 10.56M |
| August 06, 2025 | 10.33 | 10.18 | 10.18 | 10.43 | 10.12 | 13.83M |
| August 05, 2025 | 10.5 | 10.37 | 10.37 | 10.64 | 10.29 | 16.87M |
| August 04, 2025 | 10.12 | 10.47 | 10.47 | 10.47 | 10 | 21.46M |
| August 01, 2025 | 10.1 | 10.22 | 10.22 | 10.43 | 10.07 | 18.16M |
| July 31, 2025 | 10.08 | 10.04 | 10.04 | 10.18 | 10.01 | 12.02M |
| July 30, 2025 | 10.1 | 10.12 | 10.12 | 10.28 | 9.98 | 14.3M |
| July 29, 2025 | 10.22 | 10.17 | 10.17 | 10.3 | 10.07 | 14.9M |
| July 28, 2025 | 10.04 | 10.19 | 10.19 | 10.32 | 10.04 | 18.87M |
| July 25, 2025 | 10.02 | 10.03 | 10.03 | 10.19 | 9.92 | 14.64M |
| July 24, 2025 | 10.01 | 10.06 | 10.06 | 10.16 | 9.9 | 11.32M |
| July 23, 2025 | 9.98 | 9.98 | 9.98 | 10.16 | 9.91 | 11.59M |
| July 22, 2025 | 10.1 | 10.03 | 10.03 | 10.23 | 9.99 | 15.54M |
| July 21, 2025 | 10.21 | 10.14 | 10.14 | 10.26 | 10.05 | 14.62M |
| July 18, 2025 | 10.3 | 10.28 | 10.28 | 10.39 | 10.03 | 22M |
| July 17, 2025 | 9.93 | 10.3 | 10.3 | 10.53 | 9.89 | 31.13M |
| July 16, 2025 | 9.74 | 9.84 | 9.84 | 9.99 | 9.51 | 15.61M |
| July 15, 2025 | 10.08 | 9.77 | 9.77 | 10.08 | 9.65 | 17M |
| July 14, 2025 | 9.62 | 9.99 | 9.99 | 10.15 | 9.57 | 31.96M |
| July 11, 2025 | 9.47 | 9.62 | 9.62 | 9.95 | 9.42 | 24.67M |
| July 10, 2025 | 9.05 | 9.31 | 9.31 | 9.64 | 9.02 | 25.1M |
| July 09, 2025 | 9.1 | 9.05 | 9.05 | 9.15 | 9.01 | 7.41M |
| July 08, 2025 | 9.1 | 9.1 | 9.1 | 9.24 | 9.06 | 9.32M |
| July 07, 2025 | 9.22 | 9.1 | 9.1 | 9.29 | 9.08 | 7.65M |
| July 04, 2025 | 9.3 | 9.18 | 9.18 | 9.31 | 9.11 | 6.89M |
| July 03, 2025 | 9.1 | 9.29 | 9.29 | 9.38 | 9.05 | 9.49M |
| July 02, 2025 | 9.18 | 9.08 | 9.08 | 9.35 | 9.02 | 8.69M |
| July 01, 2025 | 8.95 | 9.15 | 9.15 | 9.16 | 8.95 | 11.59M |
| June 30, 2025 | 8.8 | 8.99 | 8.99 | 9.05 | 8.75 | 8.64M |
| June 27, 2025 | 8.75 | 8.76 | 8.76 | 8.88 | 8.72 | 5.63M |
| June 26, 2025 | 8.85 | 8.72 | 8.72 | 8.89 | 8.68 | 7.17M |
| June 25, 2025 | 9.07 | 8.89 | 8.89 | 9.07 | 8.83 | 6.73M |
| June 24, 2025 | 8.8 | 9.01 | 9.01 | 9.12 | 8.7 | 6.28M |
| June 23, 2025 | 8.63 | 8.8 | 8.8 | 8.83 | 8.6 | 5.31M |
| June 20, 2025 | 8.73 | 8.69 | 8.69 | 8.87 | 8.6 | 6.51M |
| June 19, 2025 | 9.01 | 8.71 | 8.71 | 9.07 | 8.69 | 10.26M |
| June 18, 2025 | 9.14 | 9.06 | 9.06 | 9.22 | 8.98 | 7.86M |
| June 17, 2025 | 9.34 | 9.18 | 9.18 | 9.45 | 9.12 | 8.22M |
| June 16, 2025 | 9.19 | 9.3 | 9.3 | 9.37 | 9.13 | 6.9M |
| June 13, 2025 | 9.43 | 9.24 | 9.24 | 9.52 | 9.16 | 9.66M |
| June 12, 2025 | 9.43 | 9.46 | 9.46 | 9.48 | 9.33 | 8.81M |
| June 11, 2025 | 9.56 | 9.45 | 9.45 | 9.68 | 9.38 | 12.06M |
| June 10, 2025 | 9.55 | 9.58 | 9.58 | 9.77 | 9.42 | 19.79M |
| June 09, 2025 | 9.27 | 9.5 | 9.5 | 9.62 | 9.27 | 15.75M |
| June 06, 2025 | 9.28 | 9.27 | 9.27 | 9.47 | 9.2 | 10.63M |
| June 05, 2025 | 9.56 | 9.3 | 9.3 | 9.56 | 9.21 | 12.32M |
| June 04, 2025 | 9.55 | 9.42 | 9.42 | 9.61 | 9.31 | 15.85M |
| June 03, 2025 | 9.4 | 9.57 | 9.57 | 9.75 | 9.4 | 19.02M |
| May 30, 2025 | 9.5 | 9.54 | 9.54 | 9.75 | 9.46 | 25.98M |
| May 29, 2025 | 9.02 | 9.83 | 9.83 | 9.9 | 8.84 | 41.01M |
| May 28, 2025 | 9.18 | 9.02 | 9.02 | 9.36 | 8.84 | 20.9M |
| May 27, 2025 | 8.52 | 9.17 | 9.17 | 9.36 | 8.49 | 31.84M |
| May 26, 2025 | 8.9 | 8.53 | 8.53 | 8.92 | 8.47 | 11.37M |